Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.530 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 5.716 5.716 5.651 5.694 417,834 +0.02(+0.29%)
Dec 28, 2006 5.640 5.694 5.596 5.678 452,486 +0.09(+1.66%)
Dec 27, 2006 5.536 5.591 5.536 5.585 408,301 +0.04(+0.79%)
Dec 26, 2006 5.547 5.591 5.542 5.542 244,210 +0.01(+0.20%)
Dec 22, 2006 5.574 5.580 5.531 5.531 242,743 -0.01(-0.20%)
Dec 21, 2006 5.525 5.547 5.520 5.542 255,761 +0.02(+0.40%)
Dec 20, 2006 5.520 5.536 5.514 5.520 289,129 +0.00(+0.00%)
Dec 19, 2006 5.536 5.552 5.514 5.520 297,929 -0.03(-0.59%)
Dec 18, 2006 5.514 5.552 5.498 5.552 443,686 +0.05(+0.89%)
Dec 15, 2006 5.569 5.591 5.498 5.503 553,507 -0.06(-1.08%)
Dec 14, 2006 5.547 5.705 5.520 5.563 647,378 +0.00(+0.00%)
Dec 13, 2006 5.574 5.580 5.558 5.563 301,229 -0.02(-0.39%)
Dec 12, 2006 5.618 5.629 5.574 5.585 312,596 -0.04(-0.78%)
Dec 11, 2006 5.689 5.705 5.612 5.629 386,666 -0.05(-0.86%)
Dec 08, 2006 5.711 5.722 5.672 5.678 227,159 -0.03(-0.48%)
Dec 07, 2006 5.700 5.749 5.700 5.705 288,029 +0.01(+0.10%)
Dec 06, 2006 5.694 5.727 5.683 5.700 265,111 +0.00(+0.00%)
Dec 05, 2006 5.705 5.727 5.700 5.700 230,093 -0.01(-0.19%)
Dec 04, 2006 5.749 5.754 5.700 5.711 296,462 -0.02(-0.29%)
Dec 01, 2006 5.716 5.782 5.678 5.727 794,417 +0.04(+0.77%)
Nov 30, 2006 5.683 5.694 5.651 5.683 389,600 +0.01(+0.10%)
Nov 29, 2006 5.651 5.689 5.651 5.678 220,376 +0.02(+0.29%)
Nov 28, 2006 5.672 5.705 5.662 5.662 426,818 +0.01(+0.19%)
Nov 27, 2006 5.667 5.667 5.607 5.651 330,747 +0.01(+0.19%)
Nov 24, 2006 5.651 5.700 5.634 5.640 111,288 -0.01(-0.10%)
Nov 22, 2006 5.574 5.656 5.569 5.645 428,102 +0.07(+1.17%)
Nov 21, 2006 5.574 5.602 5.569 5.580 339,731 +0.00(+0.00%)
Nov 20, 2006 5.574 5.607 5.563 5.580 360,449 +0.00(+0.00%)
Nov 17, 2006 5.585 5.618 5.574 5.580 299,763 -0.01(-0.20%)
Nov 16, 2006 5.580 5.596 5.569 5.591 235,226 +0.00(+0.00%)
Nov 15, 2006 5.618 5.623 5.574 5.591 228,626 -0.01(-0.10%)
Nov 14, 2006 5.591 5.607 5.569 5.596 321,214 +0.03(+0.59%)
Nov 13, 2006 5.591 5.602 5.558 5.563 286,745 -0.03(-0.49%)
Nov 10, 2006 5.552 5.596 5.552 5.591 263,094 +0.03(+0.51%)
Nov 09, 2006 5.585 5.607 5.547 5.562 321,397 -0.02(-0.31%)
Nov 08, 2006 5.552 5.591 5.552 5.580 211,392 -0.01(-0.20%)
Nov 07, 2006 5.547 5.591 5.542 5.591 251,910 +0.03(+0.49%)
Nov 06, 2006 5.563 5.585 5.547 5.563 259,244 -0.01(-0.20%)
Nov 03, 2006 5.563 5.574 5.536 5.574 214,509 +0.02(+0.29%)
Nov 02, 2006 5.563 5.574 5.536 5.558 237,427 +0.01(+0.10%)
Nov 01, 2006 5.814 5.814 5.529 5.552 454,686 +0.01(+0.20%)
Oct 31, 2006 5.536 5.563 5.514 5.542 323,780 +0.02(+0.30%)
Oct 30, 2006 5.525 5.542 5.509 5.525 294,812 +0.02(+0.30%)
Oct 27, 2006 5.520 5.536 5.503 5.509 302,879 +0.01(+0.20%)
Oct 26, 2006 5.525 5.525 5.487 5.498 230,643 +0.00(+0.00%)
Oct 25, 2006 5.531 5.531 5.492 5.498 306,180 +0.01(+0.10%)
Oct 24, 2006 5.482 5.503 5.471 5.492 275,928 +0.02(+0.30%)
Oct 23, 2006 5.471 5.509 5.454 5.476 342,114 +0.01(+0.10%)
Oct 20, 2006 5.411 5.476 5.411 5.471 268,045 +0.05(+0.91%)
Oct 19, 2006 5.438 5.438 5.411 5.422 264,561 +0.00(+0.00%)
Oct 18, 2006 5.460 5.460 5.416 5.422 362,099 -0.03(-0.50%)
Oct 17, 2006 5.438 5.476 5.438 5.449 257,411 -0.01(-0.20%)
Oct 16, 2006 5.411 5.465 5.405 5.460 272,445 +0.05(+0.91%)
Oct 13, 2006 5.443 5.454 5.411 5.411 310,763 -0.05(-1.00%)
Oct 12, 2006 5.460 5.487 5.449 5.465 356,415 +0.00(+0.00%)
Oct 11, 2006 5.487 5.492 5.454 5.465 292,062 -0.03(-0.50%)
Oct 10, 2006 5.503 5.531 5.487 5.492 271,711 +0.00(+0.00%)
Oct 09, 2006 5.492 5.520 5.492 5.492 203,325 +0.00(+0.00%)
Oct 06, 2006 5.492 5.514 5.487 5.492 234,676 -0.02(-0.30%)
Oct 05, 2006 5.760 5.509 5.487 5.509 325,797 +0.02(+0.30%)
Oct 04, 2006 5.356 5.547 5.356 5.492 520,872 -0.04(-0.69%)
Oct 03, 2006 5.536 5.547 5.487 5.531 428,285 +0.02(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.